| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2005 | CNY | 3.8397 | 3.9542 | 3.8092 | 3.855 | 3.855 | +0.046 (+1.20%) | 948,256 |
| 5 Jul 2005 | CNY | 3.8092 | 3.8779 | 3.7557 | 3.8092 | 3.8092 | 0.0 (0.0%) | 755,412 |
| 4 Jul 2005 | CNY | 3.771 | 3.8244 | 3.7023 | 3.8092 | 3.8092 | +0.038 (+1.01%) | 1,010,637 |
| 1 Jul 2005 | CNY | 3.7405 | 3.8779 | 3.7405 | 3.771 | 3.771 | -0.015 (-0.40%) | 1,058,676 |
| 30 Jun 2005 | CNY | 3.9237 | 3.9237 | 3.7786 | 3.7863 | 3.7863 | -0.153 (-3.87%) | 1,006,258 |
| 28 Jun 2005 | CNY | 3.9847 | 3.9847 | 3.9008 | 3.9389 | 3.9389 | -0.076 (-1.90%) | 736,328 |
| 27 Jun 2005 | CNY | 3.9466 | 4.0687 | 3.9466 | 4.0153 | 4.0153 | +0.053 (+1.35%) | 2,559,052 |
| 24 Jun 2005 | CNY | 3.9847 | 3.9847 | 3.916 | 3.9618 | 3.9618 | -0.031 (-0.77%) | 688,536 |
| 23 Jun 2005 | CNY | 4.0153 | 4.0687 | 3.9771 | 3.9924 | 3.9924 | -0.046 (-1.13%) | 1,088,468 |
| 22 Jun 2005 | CNY | 3.9542 | 4.0458 | 3.9466 | 4.0382 | 4.0382 | +0.076 (+1.93%) | 847,348 |
| 21 Jun 2005 | CNY | 3.9924 | 4.0076 | 3.9466 | 3.9618 | 3.9618 | -0.031 (-0.77%) | 891,846 |
| 20 Jun 2005 | CNY | 3.8244 | 4.0382 | 3.7557 | 3.9924 | 3.9924 | +0.16 (+4.18%) | 2,414,797 |
| 17 Jun 2005 | CNY | 3.855 | 4 | 3.8092 | 3.8321 | 3.8321 | +0.008 (+0.20%) | 1,056,708 |
| 16 Jun 2005 | CNY | 3.7634 | 3.8473 | 3.7481 | 3.8244 | 3.8244 | +0.076 (+2.04%) | 568,669 |
| 15 Jun 2005 | CNY | 3.8244 | 3.8244 | 3.7481 | 3.7481 | 3.7481 | -0.107 (-2.77%) | 926,370 |
| 14 Jun 2005 | CNY | 3.9389 | 3.9389 | 3.8397 | 3.855 | 3.855 | -0.061 (-1.56%) | 1,274,309 |
| 13 Jun 2005 | CNY | 3.9695 | 4.0076 | 3.8626 | 3.916 | 3.916 | -0.053 (-1.35%) | 914,657 |
| 10 Jun 2005 | CNY | 4.0458 | 4.0458 | 3.9237 | 3.9695 | 3.9695 | -0.076 (-1.89%) | 1,366,365 |
| 9 Jun 2005 | CNY | 4.0763 | 4.1069 | 3.9847 | 4.0458 | 4.0458 | -0.03 (-0.75%) | 2,163,100 |
| 8 Jun 2005 | CNY | 3.7328 | 4.1069 | 3.7328 | 4.0763 | 4.0763 | +0.336 (+8.98%) | 3,218,988 |
| 7 Jun 2005 | CNY | 3.7863 | 3.8473 | 3.7252 | 3.7405 | 3.7405 | -0.038 (-1.01%) | 1,263,394 |
| 6 Jun 2005 | CNY | 3.6489 | 3.8092 | 3.6031 | 3.7786 | 3.7786 | +0.122 (+3.34%) | 913,714 |
| 3 Jun 2005 | CNY | 3.5725 | 3.7328 | 3.5725 | 3.6565 | 3.6565 | +0.069 (+1.91%) | 541,702 |
| 2 Jun 2005 | CNY | 3.5878 | 3.6641 | 3.5725 | 3.5878 | 3.5878 | -0.038 (-1.05%) | 580,821 |
| 1 Jun 2005 | CNY | 3.6641 | 3.7099 | 3.5954 | 3.626 | 3.626 | -0.076 (-2.06%) | 551,038 |
| 31 May 2005 | CNY | 3.7328 | 3.7557 | 3.6718 | 3.7023 | 3.7023 | -0.046 (-1.22%) | 809,074 |
| 30 May 2005 | CNY | 3.5878 | 3.8015 | 3.5573 | 3.7481 | 3.7481 | +0.115 (+3.15%) | 1,228,371 |
| 27 May 2005 | CNY | 3.8321 | 3.8321 | 3.626 | 3.6336 | 3.6336 | -0.229 (-5.93%) | 2,427,423 |
| 26 May 2005 | CNY | 4.0458 | 4.0763 | 3.8321 | 3.8626 | 3.8626 | -0.199 (-4.89%) | 1,479,153 |
| 25 May 2005 | CNY | 4.0305 | 4.1221 | 4.0305 | 4.0611 | 4.0611 | +0.084 (+2.11%) | 784,527 |
